The Chefs' Warehouse, Inc. (CHEF) NASDAQ

57.71

-1.23(-2.09%)

Updated at November 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 202559.0458.9458.9459.8657.92406,736
November 13, 202561.7759.559.561.959.02510,300
November 12, 202561.6861.7561.7562.9261.57305,800
November 11, 202562.5361.5861.5862.9461.23270,541
November 10, 202562.4862.662.662.9762.01236,900
November 07, 202563.8262.3662.3663.9862.04656,000
November 06, 202563.0263.6663.6664.2262.42316,143
November 05, 202561.8963.5363.5364.0361.78449,202
November 04, 202561.0762.162.162.5160.59555,929
November 03, 202558.7660.7260.7260.8758.12419,400
October 31, 202559.13595960.7758.35454,923
October 30, 202562.3559.9759.9762.8259.45904,426
October 29, 202563.4262.3562.3563.6159.18894,969
October 28, 202558.0658.6158.6160.4457.13618,800
October 27, 202559.5958.3358.3359.9658.23418,216
October 24, 202559.2558.5458.5459.7258.12267,310
October 23, 202559.7658.7658.7659.7658.23280,428
October 22, 202559.3959.8159.8160.1959.01270,917
October 21, 202558.3959.6259.6259.8657.77656,104
October 20, 202558.1158.358.358.757.79303,248
October 17, 202557.7458.1558.1558.4757.34272,453
October 16, 202559.0457.7657.7659.3557.26296,800
October 15, 202558.3659.1559.1559.6258.03301,428
October 14, 202557.4557.9957.9959.157.36448,644
October 13, 202557.257.6157.6157.7156.08310,100
October 10, 202556.7157.157.157.6556.12477,552
October 09, 202556.5456.1256.1256.8355.71327,923
October 08, 202556.3256.3356.3356.7654.84384,121
October 07, 202554.3655.7955.7956.0853.24625,812
October 06, 202555.0154.6154.6155.2354.26355,115
October 03, 202555.0555.4455.4455.854.61548,500
October 02, 202554.4655.1555.1555.3953.2789,732
October 01, 202557.754.654.657.9654.21.37M
September 30, 202558.6758.3358.3358.8757.95307,714
September 29, 202558.7358.4858.4858.7357.55537,500
September 26, 202559.6258.5458.5459.6258.21648,313
September 25, 202559.4859.6459.6459.8758.75440,229
September 24, 202561.4259.4459.4462.159.18739,258
September 23, 202560.0261.761.762.0859.94529,600
September 22, 202564.38606064.6459.96645,737
September 19, 202566.6964.9364.9366.8664.85568,400
September 18, 202567.6866.6966.6968.366.29364,400
September 17, 202565.8267.4467.4468.2765.76360,900
September 16, 202566.5765.6465.6466.964.18893,800
September 15, 202565.9766.6266.6267.1365.82329,313
September 12, 202566.1666.1766.1766.8965.79370,523
September 11, 202564.565.9965.9966.1364.5589,400
September 10, 202564.564.4464.4564.6463.1261,199
September 09, 202564.8464.6364.6365.163.56365,400
September 08, 202564.264.8464.8464.8463.52328,700
September 05, 202565.2663.9763.9765.6563.4357,100
September 04, 202563.9265.2565.2565.4463.92290,024
September 03, 202564.1963.863.86562.94507,143
September 02, 202562.9664.5764.5764.6162.75383,923
August 29, 202563.2163.1463.1463.8762.38412,955
August 28, 202562.662.9162.9163.2661.81307,147
August 27, 202562.3562.6162.6163.0561.11405,600
August 26, 202565.2163.0963.0965.4662.49353,215
August 25, 202563.7465.1365.1365.2463.53441,303
August 22, 202561.7264.0864.0864.2561.56319,841
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved